Skip to main content

Pliant Therapeutics Inc (NQ: PLRX )

14.20 -0.32 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 14.65 14.65 13.96 14.20 349,251 -0.32(-2.20%)
Dec 10, 2024 14.49 14.88 14.34 14.52 338,228 -0.33(-2.22%)
Dec 09, 2024 14.87 15.27 14.75 14.85 305,100 +0.16(+1.09%)
Dec 06, 2024 14.40 15.00 14.40 14.69 328,780 +0.41(+2.87%)
Dec 05, 2024 14.61 14.73 14.02 14.28 348,223 -0.42(-2.86%)
Dec 04, 2024 14.70 15.02 14.26 14.70 631,931 +0.07(+0.48%)
Dec 03, 2024 15.47 15.80 14.30 14.63 592,300 -0.88(-5.67%)
Dec 02, 2024 14.03 15.80 13.90 15.51 1,059,851 +1.71(+12.39%)
Nov 29, 2024 13.56 13.87 13.39 13.80 212,068 +0.27(+2.00%)
Nov 27, 2024 13.43 13.70 13.14 13.53 333,273 +0.19(+1.42%)
Nov 26, 2024 13.42 13.62 13.14 13.34 402,607 -0.12(-0.89%)
Nov 25, 2024 13.19 14.00 13.00 13.46 411,219 +0.48(+3.70%)
Nov 22, 2024 12.97 13.32 12.78 12.98 586,020 +0.12(+0.93%)
Nov 21, 2024 12.81 13.26 12.52 12.86 691,731 +0.13(+1.02%)
Nov 20, 2024 12.67 12.74 12.22 12.73 569,044 -0.06(-0.47%)
Nov 19, 2024 12.21 12.94 12.01 12.79 469,910 +0.47(+3.81%)
Nov 18, 2024 12.42 12.76 12.26 12.32 1,379,632 -0.11(-0.88%)
Nov 15, 2024 12.90 12.90 11.76 12.43 741,228 -0.42(-3.27%)
Nov 14, 2024 13.70 14.04 12.72 12.85 1,200,447 -0.92(-6.68%)
Nov 13, 2024 14.01 14.28 13.72 13.77 251,846 -0.05(-0.36%)
Nov 12, 2024 14.51 14.68 13.55 13.82 338,030 -0.69(-4.76%)
Nov 11, 2024 15.33 15.85 14.50 14.51 326,452 -0.49(-3.27%)
Nov 08, 2024 15.21 15.32 14.25 15.00 404,421 -0.19(-1.25%)
Nov 07, 2024 15.78 15.88 15.15 15.19 232,390 -0.51(-3.25%)
Nov 06, 2024 15.80 16.10 15.30 15.70 424,524 +0.80(+5.37%)
Nov 05, 2024 14.43 15.07 14.12 14.90 283,362 +0.41(+2.83%)
Nov 04, 2024 14.52 15.25 14.18 14.49 506,655 -0.03(-0.21%)
Nov 01, 2024 14.18 14.81 14.10 14.52 333,074 +0.45(+3.20%)
Oct 31, 2024 14.39 14.56 14.00 14.07 181,034 -0.34(-2.36%)
Oct 30, 2024 14.52 15.00 14.19 14.41 286,453 -0.31(-2.11%)
Oct 29, 2024 14.83 15.19 14.27 14.72 321,602 -0.14(-0.94%)
Oct 28, 2024 14.44 15.50 14.09 14.86 471,236 +0.71(+5.02%)
Oct 25, 2024 13.85 14.21 13.65 14.15 244,797 +0.47(+3.44%)
Oct 24, 2024 14.21 14.29 13.57 13.68 365,055 -0.53(-3.73%)
Oct 23, 2024 14.63 14.65 13.80 14.21 496,371 -0.42(-2.87%)
Oct 22, 2024 14.58 14.81 14.21 14.63 220,112 -0.03(-0.20%)
Oct 21, 2024 15.01 15.18 14.32 14.66 743,085 -0.54(-3.55%)
Oct 18, 2024 14.74 15.36 14.63 15.20 400,915 +0.53(+3.61%)
Oct 17, 2024 15.20 15.21 14.30 14.67 319,051 -0.45(-2.98%)
Oct 16, 2024 14.14 15.25 13.91 15.12 616,872 +1.12(+8.00%)
Oct 15, 2024 13.75 14.14 13.53 14.00 416,269 +0.27(+1.97%)
Oct 14, 2024 13.57 13.84 13.11 13.73 729,420 +0.08(+0.59%)
Oct 11, 2024 11.60 14.00 11.56 13.65 1,128,992 +2.05(+17.67%)
Oct 10, 2024 11.31 11.62 11.20 11.60 270,075 +0.12(+1.05%)
Oct 09, 2024 11.27 11.86 11.16 11.48 236,257 +0.24(+2.14%)
Oct 08, 2024 11.12 11.44 11.11 11.24 554,917 +0.12(+1.08%)
Oct 07, 2024 11.50 11.55 10.99 11.12 229,663 -0.41(-3.56%)
Oct 04, 2024 11.31 12.00 11.26 11.53 246,931 +0.41(+3.69%)
Oct 03, 2024 10.78 11.14 10.66 11.12 285,706 +0.21(+1.92%)
Oct 02, 2024 10.41 10.98 10.22 10.91 309,170 +0.36(+3.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.